5.68
price up icon9.02%   0.47
 
loading

Mesa Royalty Trust Stock (MTR) Price History

The historical daily chart and data for Mesa Royalty Trust stock (MTR), show that the latest closing stock price as of August 22, 2025, is $5.68.
  • Mesa Royalty Trust all-time high stock price is $37.60, occurred on June 20, 2014.
  • The lowest Mesa Royalty Trust stock price recorded was $0.00 on December 10, 2024. Since then, Mesa Royalty Trust's stock price has risen over to $5.68 now.
  • The 52-week high stock price for MTR is $10.42, representing a 83.45% increase from the current share price, occurred on June 18, 2025.
  • The 52-week low stock price for MTR is $4.7001, indicating a -17.25% decrease from the current share price, occurred on May 16, 2025.
  • The closing price of Mesa Royalty Trust (MTR) stock in the beginning of 2024 was $6.1333. The stock closed the year at $22.01, a gain of over 258.86% for the year.
The table below shows more information about MTR historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $5.66 $5.32 $0.3406 3,036.0 +8.72%
Aug 21, 2025 $5.57 $5.21 $0.3582 10,190.0 -6.13%
Aug 20, 2025 $5.57 $5.48 $0.09 3,633.0 +0.00%
Aug 19, 2025 $5.60 $5.38 $0.22 1,721.0 -2.29%
Aug 18, 2025 $5.68 $5.56 $0.121 1,819.0 +2.34%
Aug 15, 2025 $5.59 $5.55 $0.0384 1,130.0 -3.64%
Aug 14, 2025 $5.76 $5.55 $0.21 1,229.0 +1.41%
Aug 13, 2025 $5.83 $5.65 $0.185 3,910.0 -3.07%
Aug 12, 2025 $5.86 $5.66 $0.20 1,827.0 +2.27%
Aug 11, 2025 $5.94 $5.72 $0.22 2,423.0 -2.88%
Aug 08, 2025 $5.90 $5.70 $0.1999 1,899.0 +1.72%
Aug 07, 2025 $5.88 $5.72 $0.16 9,658.0 -1.02%
Aug 06, 2025 $5.94 $5.70 $0.2432 1,405.0 +0.00%
Aug 05, 2025 $5.94 $5.68 $0.26 2,792.0 +0.34%
Aug 04, 2025 $5.84 $5.55 $0.2899 1,143.0 +0.00%
Aug 01, 2025 $5.86 $5.55 $0.3068 9,102.0 +2.46%
Jul 31, 2025 $5.96 $5.70 $0.2567 5,292.0 -2.40%
Jul 30, 2025 $5.98 $5.70 $0.2799 16,204.0 -1.52%
Jul 29, 2025 $5.93 $5.55 $0.38 12,329.0 +6.85%
Jul 28, 2025 $5.62 $5.47 $0.147 16,323.0 -2.12%
Jul 25, 2025 $5.67 $5.59 $0.078 14,175.0 +2.16%
Jul 24, 2025 $5.67 $5.50 $0.17 7,520.0 +0.00%
Jul 23, 2025 $5.56 $5.22 $0.34 8,312.0 +0.00%

Mesa Royalty Trust Stock (MTR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Mesa Royalty Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MTR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mesa Royalty Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.

Mesa Royalty Trust Stock (MTR) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $5.94 $5.21 $0.73 56,917.0 -0.62%
Jul, 2025 $5.98 $5.22 $0.76 154,673.0 +4.20%
Jun, 2025 $10.42 $4.91 $5.51 3,332,417.0 +9.40%
May, 2025 $5.32 $4.70 $0.6199 113,757.0 -4.58%
Apr, 2025 $6.27 $4.84 $1.43 132,050.0 -15.81%
Mar, 2025 $6.54 $6.02 $0.52 75,702.0 -0.58%
Feb, 2025 $6.95 $6.02 $0.93 89,640.0 -9.28%
Jan, 2025 $7.41 $5.72 $1.69 236,944.0 +16.75%

Mesa Royalty Trust Stock (MTR) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $7.36 $5.90 $1.46 191,388.0 -17.11%
Nov, 2024 $7.50 $5.78 $1.72 294,477.0 +19.09%
Oct, 2024 $6.99 $5.61 $1.38 267,894.0 +8.02%
Sep, 2024 $6.69 $5.60 $1.09 193,021.0 -10.49%
Aug, 2024 $8.38 $6.20 $2.18 244,266.0 -23.15%
Jul, 2024 $8.95 $7.73 $1.22 181,045.0 -6.46%
Jun, 2024 $8.99 $7.70 $1.29 202,247.0 -2.00%
May, 2024 $9.98 $7.98 $2.00 284,617.0 -2.60%
Apr, 2024 $11.99 $9.01 $2.98 259,316.0 -12.99%
Mar, 2024 $10.94 $9.51 $1.43 140,703.0 +0.19%
Feb, 2024 $10.99 $8.85 $2.14 280,514.0 -2.03%
Jan, 2024 $14.49 $10.74 $3.75 314,079.0 -18.03%

Mesa Royalty Trust Stock (MTR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $18.69 $11.36 $7.33 380,577.0 -27.71%
Nov, 2023 $18.92 $12.58 $6.34 255,189.0 +37.29%
Oct, 2023 $15.96 $12.80 $3.16 267,498.0 -12.50%
Sep, 2023 $20.00 $13.00 $7.00 373,542.0 -22.05%
Aug, 2023 $23.55 $18.97 $4.58 338,920.0 +0.31%
Jul, 2023 $24.99 $17.55 $7.44 487,634.0 -21.04%
Jun, 2023 $25.90 $21.50 $4.40 550,943.0 +5.62%
May, 2023 $29.50 $17.51 $11.99 626,276.0 +28.42%
Apr, 2023 $22.70 $16.24 $6.45 461,404.0 +13.07%
Mar, 2023 $17.99 $13.61 $4.38 344,765.0 -5.01%
Feb, 2023 $19.25 $16.04 $3.22 415,654.0 -11.38%
Jan, 2023 $22.33 $14.59 $7.74 921,209.0 -13.36%
oil_gas_ep TPL
$905.63
price up icon 2.58%
oil_gas_ep DVN
$35.16
price up icon 3.72%
oil_gas_ep EXE
$94.48
price down icon 1.00%
oil_gas_ep EQT
$52.06
price up icon 0.04%
oil_gas_ep WDS
$17.43
price up icon 1.99%
$142.94
price up icon 3.48%
Cap:     |  Volume (24h):